Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 47.37 | 48.05 | 46.12 | 47.39 | 219,809 | +0.64(+1.36%) |
Sep 29, 2008 | 49.83 | 50.05 | 45.38 | 46.76 | 235,693 | -3.71(-7.34%) |
Sep 26, 2008 | 53.80 | 53.80 | 50.12 | 50.46 | 228,078 | -3.58(-6.63%) |
Sep 25, 2008 | 54.55 | 56.88 | 53.18 | 54.04 | 238,148 | +2.84(+5.54%) |
Sep 24, 2008 | 62.10 | 62.10 | 51.10 | 51.20 | 347,530 | -8.38(-14.07%) |
Sep 23, 2008 | 61.32 | 61.32 | 58.16 | 59.59 | 86,804 | -1.58(-2.58%) |
Sep 22, 2008 | 63.37 | 65.28 | 60.53 | 61.17 | 108,436 | -2.36(-3.72%) |
Sep 19, 2008 | 63.40 | 66.15 | 60.92 | 63.53 | 296,183 | +2.64(+4.33%) |
Sep 18, 2008 | 58.77 | 62.09 | 57.04 | 60.89 | 147,866 | +3.04(+5.25%) |
Sep 17, 2008 | 59.88 | 65.47 | 56.78 | 57.85 | 102,195 | -2.78(-4.59%) |
Sep 16, 2008 | 58.10 | 63.32 | 57.19 | 60.63 | 140,348 | +1.93(+3.29%) |
Sep 15, 2008 | 59.54 | 61.20 | 58.65 | 58.70 | 72,441 | -1.55(-2.58%) |
Sep 12, 2008 | 62.11 | 62.11 | 59.74 | 60.25 | 66,194 | -2.11(-3.39%) |
Sep 11, 2008 | 61.38 | 62.81 | 61.38 | 62.37 | 44,042 | +0.43(+0.69%) |
Sep 10, 2008 | 62.16 | 62.92 | 59.53 | 61.94 | 49,344 | +0.79(+1.29%) |
Sep 09, 2008 | 62.42 | 63.48 | 61.14 | 61.15 | 66,942 | -1.10(-1.76%) |
Sep 08, 2008 | 61.94 | 63.33 | 61.21 | 62.24 | 45,627 | +1.85(+3.06%) |
Sep 05, 2008 | 60.99 | 62.48 | 59.75 | 60.40 | 47,863 | -0.87(-1.41%) |
Sep 04, 2008 | 64.10 | 65.60 | 61.14 | 61.26 | 97,840 | -3.28(-5.08%) |
Sep 03, 2008 | 62.40 | 65.83 | 62.40 | 64.54 | 172,076 | +1.61(+2.56%) |
Sep 02, 2008 | 65.56 | 66.62 | 62.45 | 62.93 | 94,979 | -1.55(-2.41%) |
Aug 29, 2008 | 64.96 | 65.69 | 63.76 | 64.48 | 70,669 | -0.88(-1.34%) |
Aug 28, 2008 | 64.28 | 66.86 | 64.28 | 65.36 | 69,316 | +1.17(+1.83%) |
Aug 27, 2008 | 64.40 | 65.92 | 64.16 | 64.19 | 57,329 | -0.33(-0.52%) |
Aug 26, 2008 | 63.25 | 65.12 | 62.39 | 64.52 | 51,688 | +1.14(+1.80%) |
Aug 25, 2008 | 66.70 | 66.70 | 63.37 | 63.38 | 77,006 | -3.44(-5.15%) |
Aug 22, 2008 | 64.44 | 66.99 | 64.32 | 66.81 | 47,949 | +2.64(+4.11%) |
Aug 21, 2008 | 64.59 | 64.69 | 63.08 | 64.18 | 69,242 | -0.85(-1.30%) |
Aug 20, 2008 | 67.40 | 68.04 | 64.99 | 65.02 | 114,967 | -2.30(-3.41%) |
Aug 19, 2008 | 69.25 | 69.78 | 66.96 | 67.32 | 95,876 | -2.45(-3.51%) |
Aug 18, 2008 | 71.36 | 72.32 | 69.23 | 69.77 | 92,613 | -1.18(-1.66%) |
Aug 15, 2008 | 72.13 | 73.03 | 70.38 | 70.95 | 83,773 | -0.34(-0.48%) |
Aug 14, 2008 | 69.83 | 71.43 | 68.94 | 71.29 | 44,407 | +0.97(+1.38%) |
Aug 13, 2008 | 69.75 | 70.96 | 68.70 | 70.32 | 97,294 | +0.41(+0.59%) |
Aug 12, 2008 | 71.22 | 71.31 | 68.69 | 69.91 | 66,442 | -1.39(-1.95%) |
Aug 11, 2008 | 69.36 | 73.27 | 68.86 | 71.30 | 108,236 | +1.38(+1.98%) |
Aug 08, 2008 | 68.02 | 70.70 | 65.71 | 69.92 | 82,544 | +1.82(+2.67%) |
Aug 07, 2008 | 66.84 | 68.16 | 65.43 | 68.10 | 69,248 | +0.91(+1.36%) |
Aug 06, 2008 | 67.48 | 67.96 | 64.58 | 67.19 | 102,828 | -0.31(-0.47%) |
Aug 05, 2008 | 65.40 | 67.64 | 64.05 | 67.50 | 66,939 | +2.64(+4.07%) |
Aug 04, 2008 | 64.38 | 65.67 | 64.14 | 64.86 | 80,883 | -1.25(-1.89%) |
Aug 01, 2008 | 69.49 | 69.52 | 64.94 | 66.11 | 207,528 | -3.59(-5.15%) |
Jul 31, 2008 | 68.15 | 70.21 | 67.41 | 69.70 | 108,540 | +0.61(+0.88%) |
Jul 30, 2008 | 68.58 | 69.34 | 65.20 | 69.09 | 75,322 | +0.95(+1.40%) |
Jul 29, 2008 | 68.14 | 69.22 | 65.60 | 68.14 | 109,156 | +2.95(+4.53%) |
Jul 28, 2008 | 67.24 | 67.24 | 64.72 | 65.19 | 73,435 | -2.51(-3.71%) |
Jul 25, 2008 | 67.22 | 68.19 | 64.89 | 67.70 | 77,960 | +1.01(+1.51%) |
Jul 24, 2008 | 65.17 | 67.15 | 62.98 | 66.69 | 101,302 | +1.95(+3.02%) |
Jul 23, 2008 | 64.74 | 65.48 | 64.22 | 64.74 | 40,877 | +0.04(+0.06%) |
Jul 22, 2008 | 62.83 | 64.79 | 61.97 | 64.70 | 88,532 | +1.42(+2.24%) |
Jul 21, 2008 | 63.29 | 63.71 | 61.93 | 63.28 | 57,139 | +0.10(+0.15%) |
Jul 18, 2008 | 64.87 | 65.41 | 62.65 | 63.19 | 79,208 | -1.74(-2.68%) |
Jul 17, 2008 | 64.48 | 65.20 | 63.24 | 64.93 | 65,808 | +0.38(+0.59%) |
Jul 16, 2008 | 62.19 | 65.38 | 61.53 | 64.55 | 130,529 | +2.86(+4.63%) |
Jul 15, 2008 | 60.06 | 62.78 | 58.10 | 61.69 | 80,360 | +1.06(+1.74%) |
Jul 14, 2008 | 61.89 | 62.07 | 60.21 | 60.63 | 70,127 | -0.96(-1.56%) |
Jul 11, 2008 | 58.69 | 61.67 | 58.34 | 61.60 | 98,926 | +2.50(+4.22%) |
Jul 10, 2008 | 58.92 | 60.20 | 58.16 | 59.10 | 137,998 | +0.22(+0.37%) |
Jul 09, 2008 | 60.93 | 62.07 | 58.78 | 58.88 | 83,399 | -1.90(-3.13%) |
Jul 08, 2008 | 59.03 | 60.97 | 58.36 | 60.79 | 152,365 | +1.97(+3.35%) |
Jul 07, 2008 | 60.44 | 60.99 | 58.54 | 58.81 | 121,282 | -1.30(-2.17%) |
Jul 04, 2008 | 60.36 | 61.01 | 58.83 | 60.12 | 64,512 | +0.00(+0.00%) |
Jul 03, 2008 | 60.36 | 61.01 | 58.83 | 60.12 | 64,512 | -0.01(-0.02%) |
Jul 02, 2008 | 60.79 | 62.63 | 59.89 | 60.13 | 163,895 | -0.81(-1.33%) |